200.50
-3.5(-1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 193 | 204 | 204 | 206.5 | 191 | 12.15M |
| August 15, 2025 | 184.5 | 188 | 188 | 190.5 | 182.5 | 5.89M |
| August 14, 2025 | 178.5 | 184.5 | 184.5 | 187.5 | 178.5 | 8.94M |
| August 13, 2025 | 181 | 176.5 | 176.5 | 181 | 171.5 | 6.19M |
| August 12, 2025 | 179 | 179 | 179 | 181.5 | 175.5 | 5.37M |
| August 11, 2025 | 167 | 178.5 | 178.5 | 179 | 166 | 7.79M |
| August 08, 2025 | 166 | 166 | 166 | 174 | 165 | 8.62M |
| August 07, 2025 | 155 | 160.5 | 160.5 | 161 | 154 | 6.28M |
| August 06, 2025 | 154 | 153 | 153 | 155 | 152 | 2.26M |
| August 05, 2025 | 153.5 | 154.5 | 154.5 | 156 | 151 | 5.7M |
| August 04, 2025 | 150.5 | 152 | 152 | 152 | 146.5 | 3.87M |
| August 01, 2025 | 143.5 | 151 | 151 | 151.5 | 142.5 | 4.95M |
| July 31, 2025 | 141.5 | 145.5 | 145.5 | 146 | 141 | 3.05M |
| July 30, 2025 | 146.5 | 141 | 141 | 147 | 141 | 2.92M |
| July 29, 2025 | 151 | 145.5 | 145.5 | 151 | 145 | 2.73M |
| July 28, 2025 | 145 | 149 | 149 | 152 | 144 | 3.35M |
| July 25, 2025 | 143.5 | 144.5 | 144.5 | 145 | 142.5 | 872,781 |
| July 24, 2025 | 143.5 | 144 | 144 | 145.5 | 142 | 1.49M |
| July 23, 2025 | 145 | 142.5 | 142.5 | 146 | 142 | 2.26M |
| July 22, 2025 | 148 | 142 | 142 | 148.5 | 140.5 | 4.33M |
| July 21, 2025 | 150 | 148 | 148 | 150 | 147 | 1.3M |
| July 18, 2025 | 153.5 | 149.5 | 149.5 | 154 | 148 | 3.04M |
| July 17, 2025 | 149 | 152 | 152 | 152.5 | 148 | 3.45M |
| July 16, 2025 | 148 | 148.5 | 148.5 | 155 | 147.5 | 6.63M |
| July 15, 2025 | 145 | 147 | 147 | 147 | 145 | 1.3M |
| July 14, 2025 | 147 | 144.5 | 144.5 | 147 | 144 | 1.54M |
| July 11, 2025 | 150 | 148 | 148 | 151 | 145.5 | 5.61M |
| July 10, 2025 | 146 | 148.5 | 148.5 | 148.5 | 146 | 1.81M |
| July 09, 2025 | 146 | 147 | 147 | 148.5 | 145.5 | 3.39M |
| July 08, 2025 | 143 | 145.5 | 145.5 | 149 | 142 | 4.05M |
| July 07, 2025 | 144 | 143.5 | 143.5 | 146.5 | 142 | 2.66M |
| July 04, 2025 | 146.5 | 144 | 144 | 148 | 144 | 3.44M |
| July 03, 2025 | 146.5 | 146.5 | 146.5 | 148 | 145 | 3.7M |
| July 02, 2025 | 143 | 145.5 | 145.5 | 146.5 | 142.5 | 4.34M |
| July 01, 2025 | 147 | 143 | 143 | 147.5 | 142 | 6.96M |
| June 30, 2025 | 153 | 146 | 146 | 153 | 145.5 | 7.24M |
| June 27, 2025 | 149.5 | 149.5 | 149.5 | 152.5 | 144 | 12.42M |
| June 26, 2025 | 143 | 148 | 148 | 150 | 142 | 10.58M |
| June 25, 2025 | 142 | 142 | 142 | 145.5 | 141.5 | 7.41M |
| June 24, 2025 | 143.5 | 142.5 | 142.5 | 147.5 | 140 | 14.47M |
| June 23, 2025 | 132 | 142.5 | 142.5 | 145.5 | 131 | 12.43M |
| June 20, 2025 | 135.5 | 136 | 136 | 138 | 129.5 | 8.01M |
| June 19, 2025 | 138.5 | 135 | 135 | 139.5 | 134.5 | 5.63M |
| June 18, 2025 | 135 | 138.5 | 138.5 | 143 | 133.5 | 15.33M |
| June 17, 2025 | 128 | 132.5 | 132.5 | 132.5 | 127 | 5.64M |
| June 16, 2025 | 127.5 | 127 | 127 | 131 | 127 | 2.44M |
| June 13, 2025 | 128 | 127 | 127 | 129.5 | 126 | 3.2M |
| June 12, 2025 | 134.5 | 132 | 127 | 139 | 131.5 | 7.83M |
| June 11, 2025 | 130 | 133 | 127.96 | 134.5 | 129.5 | 3.88M |
| June 10, 2025 | 131 | 129.5 | 124.59 | 135 | 128.5 | 5.32M |
| June 09, 2025 | 133 | 129.5 | 124.59 | 133.5 | 127 | 5.4M |
| June 06, 2025 | 130.5 | 132.5 | 132.5 | 132.5 | 129.5 | 2.98M |
| June 05, 2025 | 130.5 | 131 | 131 | 133.5 | 129.5 | 5.83M |
| June 04, 2025 | 124.5 | 131.5 | 131.5 | 132.5 | 122.5 | 17.02M |
| June 03, 2025 | 124.5 | 124.5 | 124.5 | 124.5 | 119 | 15.66M |
| June 02, 2025 | 113 | 113.5 | 113.5 | 115.5 | 112 | 1.28M |
| May 29, 2025 | 115 | 113 | 113 | 116 | 113 | 994,045 |
| May 28, 2025 | 113.5 | 113 | 113 | 115.5 | 112 | 1.4M |
| May 27, 2025 | 112.5 | 112.5 | 112.5 | 116.5 | 111.5 | 1.79M |
| May 26, 2025 | 112.5 | 111.5 | 111.5 | 113 | 111 | 589,424 |